stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,204600,524567620,5710,5710,5710,5710,1566
20231020,204500,524567620,5710,5710,5710,5710,0
20231020,204400,524567620,5710,5710,5710,5710,0
20231020,204300,524567620,5710,5710,5710,5710,0
20231020,204200,524567620,5710,5710,5710,5710,0
20231020,204100,524567620,5710,5710,5710,5710,0
20231020,204000,524567620,5710,5710,5710,5710,0
20231020,203900,524567620,5710,5710,5710,5710,0
20231020,203800,524567620,5710,5710,5710,5710,0
20231020,203700,524567620,5710,5710,5710,5710,0
20231020,203600,524567620,5710,5710,5710,5710,0
20231020,203500,524567620,5710,5710,5710,5710,0
20231020,203400,524567620,5710,5710,5710,5710,0
20231020,203300,524567620,5710,5710,5710,5710,0
20231020,203200,524567620,5710,5710,5710,5710,0
20231020,203100,524567620,5710,5710,5710,5710,0
20231020,203000,524567620,5710,5710,5710,5710,0
20231020,202900,524567620,5710,5710,5710,5710,0
20231020,202800,524567620,5710,5710,5710,5710,0
20231020,202700,524567620,5710,5710,5710,5710,0
20231020,202600,524567620,5710,5710,5710,5710,0
20231020,202500,524567620,5710,5710,5710,5710,0
20231020,202400,524567620,5710,5710,5710,5710,0
20231020,202300,524567620,5710,5710,5710,5710,0
20231020,202200,524567620,5710,5710,5710,5710,0
20231020,202100,524567620,5710,5710,5710,5710,0
20231020,202000,524567620,5710,5710,5710,5710,0
20231020,201900,524567620,5710,5710,5710,5710,0
20231020,201800,524567620,5710,5710,5710,5710,0
20231020,201700,524567620,5710,5710,5710,5710,0
20231020,201600,524567620,5710,5710,5710,5710,1566
20231020,201500,524567620,5710,5710,5710,5710,0
20231020,201400,524567620,5710,5710,5710,5710,0
20231020,201300,524567620,5710,5710,5710,5710,0
20231020,201200,524567620,5710,5710,5710,5710,0
20231020,201100,524567620,5710,5710,5710,5710,0
20231020,201000,524567620,5710,5710,5710,5710,0
20231020,200900,524567620,5710,5710,5710,5710,0
20231020,200800,524567620,5710,5710,5710,5710,0
20231020,200700,524567620,5710,5710,5710,5710,0
20231020,200600,524567620,5710,5710,5710,5710,0
20231020,200500,524567620,5710,5710,5710,5710,0
20231020,200400,524567620,5710,5710,5710,5710,0
20231020,200300,524567620,5710,5710,5710,5710,0
20231020,200200,524567620,5710,5710,5710,5710,0
20231020,200100,524567620,5710,5710,5710,5710,0
20231020,200000,524567620,5710,5710,5710,5710,0
20231020,195900,524567620,5710,5710,5710,5710,0
20231020,195800,524567620,5710,5710,5710,5710,0
20231020,195700,524567620,5710,5710,5710,5710,0
20231020,195600,524567620,5710,5710,5710,5710,0
20231020,195500,524567620,5710,5710,5710,5710,0
20231020,195400,524567620,5710,5710,5710,5710,0
20231020,195300,524567620,5710,5710,5710,5710,0
20231020,195200,524567620,5710,5710,5710,5710,0
20231020,195100,524567620,5710,5710,5710,5710,0
20231020,195000,524567620,5710,5710,5710,5710,0
20231020,194900,524567620,5710,5710,5710,5710,0
20231020,194800,524567620,5710,5710,5710,5710,0
20231020,194700,524567620,5710,5710,5710,5710,0
20231020,194600,524567620,5710,5710,5710,5710,1566
20231020,194500,524567620,5710,5710,5710,5710,0
20231020,194400,524567620,5710,5710,5710,5710,0
20231020,194300,524567620,5710,5710,5710,5710,0
20231020,194200,524567620,5710,5710,5710,5710,0
20231020,194100,524567620,5710,5710,5710,5710,0
20231020,194000,524567620,5710,5710,5710,5710,0
20231020,193900,524567620,5710,5710,5710,5710,0
20231020,193800,524567620,5710,5710,5710,5710,0
20231020,193700,524567620,5710,5710,5710,5710,0
20231020,193600,524567620,5710,5710,5710,5710,0
20231020,193500,524567620,5710,5710,5710,5710,0
20231020,193400,524567620,5710,5710,5710,5710,0
20231020,193300,524567620,5710,5710,5710,5710,0
20231020,193200,524567620,5710,5710,5710,5710,0
20231020,193100,524567620,5710,5710,5710,5710,0
20231020,193000,524567620,5710,5710,5710,5710,0
20231020,192900,524567620,5710,5710,5710,5710,0
20231020,192800,524567620,5710,5710,5710,5710,0
20231020,192700,524567620,5710,5710,5710,5710,0
20231020,192600,524567620,5710,5710,5710,5710,0
20231020,192500,524567620,5710,5710,5710,5710,0
20231020,192400,524567620,5710,5710,5710,5710,0
20231020,192300,524567620,5710,5710,5710,5710,0
20231020,192200,524567620,5710,5710,5710,5710,0
20231020,192100,524567620,5710,5710,5710,5710,0
20231020,192000,524567620,5710,5710,5710,5710,0
20231020,191900,524567620,5710,5710,5710,5710,0
20231020,191800,524567620,5710,5710,5710,5710,0
20231020,191700,524567620,5710,5710,5710,5710,0
20231020,191600,524567620,5710,5710,5710,5710,1566
20231020,191500,524567620,5710,5710,5710,5710,0
20231020,191400,524567620,5710,5710,5710,5710,0
20231020,191300,524567620,5710,5710,5710,5710,0
20231020,191200,524567620,5710,5710,5710,5710,0
20231020,191100,524567620,5710,5710,5710,5710,0
20231020,191000,524567620,5710,5710,5710,5710,0
20231020,190900,524567620,5710,5710,5710,5710,0
20231020,190800,524567620,5710,5710,5710,5710,0
20231020,190700,524567620,5710,5710,5710,5710,0
20231020,190600,524567620,5710,5710,5710,5710,0
20231020,190500,524567620,5710,5710,5710,5710,0
20231020,190400,524567620,5710,5710,5710,5710,0
20231020,190300,524567620,5710,5710,5710,5710,0
20231020,190200,524567620,5710,5710,5710,5710,0
20231020,190100,524567620,5710,5710,5710,5710,0
20231020,190000,524567620,5710,5710,5710,5710,0
20231020,185900,524567620,5710,5710,5710,5710,0
20231020,185800,524567620,5710,5710,5710,5710,0
20231020,185700,524567620,5710,5710,5710,5710,0
20231020,185600,524567620,5710,5710,5710,5710,0
20231020,185500,524567620,5710,5710,5710,5710,0
20231020,185400,524567620,5710,5710,5710,5710,0
20231020,185300,524567620,5710,5710,5710,5710,0
20231020,185200,524567620,5710,5710,5710,5710,0
20231020,185100,524567620,5710,5710,5710,5710,0
20231020,185000,524567620,5710,5710,5710,5710,0
20231020,184900,524567620,5710,5710,5710,5710,0
20231020,184800,524567620,5710,5710,5710,5710,0
20231020,184700,524567620,5710,5710,5710,5710,0
20231020,184600,524567620,5710,5710,5710,5710,1566
20231020,184500,524567620,5710,5710,5710,5710,0
20231020,184400,524567620,5710,5710,5710,5710,0
20231020,184300,524567620,5710,5710,5710,5710,0
20231020,184200,524567620,5710,5710,5710,5710,0
20231020,184100,524567620,5710,5710,5710,5710,0
20231020,184000,524567620,5710,5710,5710,5710,0
20231020,183900,524567620,5710,5710,5710,5710,0
20231020,183800,524567620,5710,5710,5710,5710,0
20231020,183700,524567620,5710,5710,5710,5710,0
20231020,183600,524567620,5710,5710,5710,5710,0
20231020,183500,524567620,5710,5710,5710,5710,0
20231020,183400,524567620,5710,5710,5710,5710,0
20231020,183300,524567620,5710,5710,5710,5710,0
20231020,183200,524567620,5710,5710,5710,5710,0
20231020,183100,524567620,5710,5710,5710,5710,0
20231020,183000,524567620,5710,5710,5710,5710,0
20231020,182900,524567620,5710,5710,5710,5710,0
20231020,182800,524567620,5710,5710,5710,5710,0
20231020,182700,524567620,5710,5710,5710,5710,0
20231020,182600,524567620,5710,5710,5710,5710,0
20231020,182500,524567620,5710,5710,5710,5710,0
20231020,182400,524567620,5710,5710,5710,5710,0
20231020,182300,524567620,5710,5710,5710,5710,0
20231020,182200,524567620,5710,5710,5710,5710,0
20231020,182100,524567620,5710,5710,5710,5710,0
20231020,182000,524567620,5710,5710,5710,5710,0
20231020,181900,524567620,5710,5710,5710,5710,0
20231020,181800,524567620,5710,5710,5710,5710,0
20231020,181700,524567620,5710,5710,5710,5710,0
20231020,181600,524567620,5710,5710,5710,5710,1566
20231020,181500,524567620,5710,5710,5710,5710,0
20231020,181400,524567620,5710,5710,5710,5710,0
20231020,181300,524567620,5710,5710,5710,5710,0
20231020,181200,524567620,5710,5710,5710,5710,0
20231020,181100,524567620,5710,5710,5710,5710,0
20231020,181000,524567620,5710,5710,5710,5710,0
20231020,180900,524567620,5710,5710,5710,5710,0
20231020,180800,524567620,5710,5710,5710,5710,0
20231020,180700,524567620,5710,5710,5710,5710,0
20231020,180600,524567620,5710,5710,5710,5710,0
20231020,180500,524567620,5710,5710,5710,5710,0
20231020,180400,524567620,5710,5710,5710,5710,0
20231020,180300,524567620,5710,5710,5710,5710,0
20231020,180200,524567620,5710,5710,5710,5710,0
20231020,180100,524567620,5710,5710,5710,5710,0
20231020,180000,524567620,5710,5710,5710,5710,0
20231020,175900,524567620,5710,5710,5710,5710,0
20231020,175800,524567620,5710,5710,5710,5710,0
20231020,175700,524567620,5710,5710,5710,5710,0
20231020,175600,524567620,5710,5710,5710,5710,0
20231020,175500,524567620,5710,5710,5710,5710,0
20231020,175400,524567620,5710,5710,5710,5710,0
20231020,175300,524567620,5710,5710,5710,5710,0
20231020,175200,524567620,5710,5710,5710,5710,0
20231020,175100,524567620,5710,5710,5710,5710,0
20231020,175000,524567620,5710,5710,5710,5710,0
20231020,174900,524567620,5710,5710,5710,5710,0
20231020,174800,524567620,5710,5710,5710,5710,0
20231020,174700,524567620,5710,5710,5710,5710,0
20231020,174600,524567620,5710,5710,5710,5710,1566
20231020,174500,524567620,5710,5710,5710,5710,0
20231020,174400,524567620,5710,5710,5710,5710,0
20231020,174300,524567620,5710,5710,5710,5710,0
20231020,174200,524567620,5710,5710,5710,5710,0
20231020,174100,524567620,5710,5710,5710,5710,0
20231020,174000,524567620,5710,5710,5710,5710,0
20231020,173900,524567620,5710,5710,5710,5710,0
20231020,173800,524567620,5710,5710,5710,5710,0
20231020,173700,524567620,5710,5710,5710,5710,0
20231020,173600,524567620,5710,5710,5710,5710,0
20231020,173500,524567620,5710,5710,5710,5710,0
20231020,173400,524567620,5710,5710,5710,5710,0
20231020,173300,524567620,5710,5710,5710,5710,0
20231020,173200,524567620,5710,5710,5710,5710,0
20231020,173100,524567620,5710,5710,5710,5710,0
20231020,173000,524567620,5710,5710,5710,5710,0
20231020,172900,524567620,5710,5710,5710,5710,0
20231020,172800,524567620,5710,5710,5710,5710,0
20231020,172700,524567620,5710,5710,5710,5710,0
20231020,172600,524567620,5710,5710,5710,5710,0
20231020,172500,524567620,5710,5710,5710,5710,0
20231020,172400,524567620,5710,5710,5710,5710,0
20231020,172300,524567620,5710,5710,5710,5710,0
20231020,172200,524567620,5710,5710,5710,5710,0
20231020,172100,524567620,5710,5710,5710,5710,0
20231020,172000,524567620,5710,5710,5710,5710,0
20231020,171900,524567620,5710,5710,5710,5710,0
20231020,171800,524567620,5710,5710,5710,5710,0
20231020,171700,524567620,5710,5710,5710,5710,0
20231020,171600,524567620,5710,5710,5710,5710,1566
20231020,171500,524567620,5710,5710,5710,5710,0
20231020,171400,524567620,5710,5710,5710,5710,0
20231020,171300,524567620,5710,5710,5710,5710,0
20231020,171200,524567620,5710,5710,5710,5710,0
20231020,171100,524567620,5710,5710,5710,5710,0
20231020,171000,524567620,5710,5710,5710,5710,0
20231020,170900,524567620,5710,5710,5710,5710,0
20231020,170800,524567620,5710,5710,5710,5710,0
20231020,170700,524567620,5710,5710,5710,5710,0
20231020,170600,524567620,5710,5710,5710,5710,0
20231020,170500,524567620,5710,5710,5710,5710,0
20231020,170400,524567620,5710,5710,5710,5710,0
20231020,170300,524567620,5710,5710,5710,5710,0
20231020,170200,524567620,5710,5710,5710,5710,0
20231020,170100,524567620,5710,5710,5710,5710,0
20231020,170000,524567620,5710,5710,5710,5710,0
20231020,165900,524567620,5710,5710,5710,5710,0
20231020,165800,524567620,5710,5710,5710,5710,0
20231020,165700,524567620,5710,5710,5710,5710,0
20231020,165600,524567620,5710,5710,5710,5710,0
20231020,165500,524567620,5710,5710,5710,5710,0
20231020,165400,524567620,5710,5710,5710,5710,0
20231020,165300,524567620,5710,5710,5710,5710,0
20231020,165200,524567620,5710,5710,5710,5710,0
20231020,165100,524567620,5710,5710,5710,5710,0
20231020,165000,524567620,5710,5710,5710,5710,0
20231020,164900,524567620,5710,5710,5710,5710,0
20231020,164800,524567620,5710,5710,5710,5710,0
20231020,164700,524567620,5710,5710,5710,5710,0
20231020,164600,524567620,5710,5710,5710,5710,1566
20231020,164500,524567620,5710,5710,5710,5710,0
20231020,164400,524567620,5710,5710,5710,5710,0
20231020,164300,524567620,5710,5710,5710,5710,0
20231020,164200,524567620,5710,5710,5710,5710,0
20231020,164100,524567620,5710,5710,5710,5710,0
20231020,164000,524567620,5710,5710,5710,5710,0
20231020,163900,524567620,5710,5710,5710,5710,0
20231020,163800,524567620,5710,5710,5710,5710,0
20231020,163700,524567620,5710,5710,5710,5710,0
20231020,163600,524567620,5710,5710,5710,5710,0
20231020,163500,524567620,5710,5710,5710,5710,0
20231020,163400,524567620,5710,5710,5710,5710,0
20231020,163300,524567620,5710,5710,5710,5710,0
20231020,163200,524567620,5710,5710,5710,5710,0
20231020,163100,524567620,5710,5710,5710,5710,0
20231020,163000,524567620,5710,5710,5710,5710,0
20231020,162900,524567620,5710,5710,5710,5710,0
20231020,162800,524567620,5710,5710,5710,5710,0
20231020,162700,524567620,5710,5710,5710,5710,0
20231020,162600,524567620,5710,5710,5710,5710,0
20231020,162500,524567620,5710,5710,5710,5710,0
20231020,162400,524567620,5710,5710,5710,5710,0
20231020,162300,524567620,5710,5710,5710,5710,0
20231020,162200,524567620,5710,5710,5710,5710,0
20231020,162100,524567620,5710,5710,5710,5710,0
20231020,162000,524567620,5710,5710,5710,5710,0
20231020,161900,524567620,5710,5710,5710,5710,0
20231020,161800,524567620,5710,5710,5710,5710,0
20231020,161700,524567620,5710,5710,5710,5710,0
20231020,161600,524567620,5710,5710,5710,5710,1566
20231020,161500,524567620,5710,5710,5710,5710,0
20231020,161400,524567620,5710,5710,5710,5710,0
20231020,161300,524567620,5710,5710,5710,5710,0
20231020,161200,524567620,5710,5710,5710,5710,0
20231020,161100,524567620,5710,5710,5710,5710,0
20231020,161000,524567620,5710,5710,5710,5710,0
20231020,160900,524567620,5710,5710,5710,5710,0
20231020,160800,524567620,5710,5710,5710,5710,0
20231020,160700,524567620,5710,5710,5710,5710,0
20231020,160600,524567620,5710,5710,5710,5710,0
20231020,160500,524567620,5710,5710,5710,5710,0
20231020,160400,524567620,5710,5710,5710,5710,0
20231020,160300,524567620,5710,5710,5710,5710,0
20231020,160200,524567620,5710,5710,5710,5710,0
20231020,160100,524567620,5710,5710,5710,5710,0
20231020,160000,524567620,5710,5710,5710,5710,0
20231020,155900,524567620,5710,5710,5710,5710,0
20231020,155800,524567620,5710,5710,5710,5710,0
20231020,155700,524567620,5710,5710,5710,5710,0
20231020,155600,524567620,5710,5710,5710,5710,0
20231020,155500,524567620,5710,5710,5710,5710,0
20231020,155400,524567620,5710,5710,5710,5710,0
20231020,155300,524567620,5710,5710,5710,5710,0
20231020,155200,524567620,5710,5710,5710,5710,0
20231020,155100,524567620,5710,5710,5710,5710,0
20231020,155000,524567620,5710,5710,5710,5710,0
20231020,154900,524567620,5710,5710,5710,5710,0
20231020,154800,524567620,5710,5710,5710,5710,0
20231020,154700,524567620,5710,5710,5710,5710,0
20231020,154600,524567620,5710,5710,5710,5710,1566
20231020,154500,524567620,5710,5710,5710,5710,0
20231020,154400,524567620,5710,5710,5710,5710,0
20231020,154300,524567620,5710,5710,5710,5710,0
20231020,154200,524567620,5710,5710,5710,5710,0
20231020,154100,524567620,5710,5710,5710,5710,0
20231020,154000,524567620,5710,5710,5710,5710,0
20231020,153900,524567620,5710,5710,5710,5710,0
20231020,153800,524567620,5710,5710,5710,5710,0
20231020,153700,524567620,5710,5710,5710,5710,0
20231020,153600,524567620,5710,5710,5710,5710,0
20231020,153500,524567620,5710,5710,5710,5710,0
20231020,153400,524567620,5710,5710,5710,5710,0
20231020,153300,524567620,5710,5710,5710,5710,0
20231020,153200,524567620,5710,5710,5710,5710,0
20231020,153100,524567620,5710,5710,5710,5710,0
20231020,153000,524567620,5710,5710,5710,5710,1566
20231020,152900,515625760,5730,5730,5730,5730,0
20231020,152800,515625760,5730,5730,5730,5730,0
20231020,152700,515625760,5730,5730,5730,5730,0
20231020,152600,515625760,5730,5730,5730,5730,0
20231020,152500,515625760,5730,5730,5730,5730,0
20231020,152400,515625760,5730,5730,5730,5730,0
20231020,152300,515625760,5730,5730,5730,5730,0
20231020,152200,515625760,5730,5730,5730,5730,0
20231020,152100,515625760,5730,5730,5730,5730,0
20231020,152000,515625760,5730,5730,5730,5730,0
20231020,151900,515625760,5730,5720,5730,5720,202
20231020,151800,514469310,5720,5700,5720,5700,76
20231020,151700,514035200,5700,5700,5700,5700,656
20231020,151600,510296000,5740,5740,5740,5740,90
20231020,151500,509779400,5740,5700,5740,5700,333
20231020,151400,507878520,5700,5710,5710,5700,5399
20231020,151300,477097340,5720,5710,5720,5710,70
20231020,151200,476697540,5710,5720,5720,5710,1120
20231020,151100,470291340,5720,5720,5720,5720,0
20231020,151000,470291340,5720,5740,5740,5720,234
20231020,150900,468952180,5730,5730,5730,5730,453
20231020,150800,466356490,5730,5730,5740,5730,274
20231020,150700,464786260,5730,5740,5740,5730,354
20231020,150600,462757730,5740,5760,5760,5740,6
20231020,150500,462723260,5750,5750,5750,5750,0
20231020,150400,462723260,5750,5750,5780,5750,17
20231020,150300,462625430,5730,5730,5730,5730,0
20231020,150200,462625430,5730,5730,5730,5730,0
20231020,150100,462625430,5730,5730,5740,5730,233
20231020,150000,461289890,5740,5740,5740,5730,42
20231020,145900,461049080,5730,5740,5740,5730,915
20231020,145800,455805460,5730,5730,5730,5730,363
20231020,145700,453725470,5740,5750,5750,5740,721
20231020,145600,449586120,5760,5770,5770,5750,914
20231020,145500,444325000,5770,5770,5770,5770,1
20231020,145400,444319230,5770,5780,5780,5770,150
20231020,145300,443453240,5770,5770,5780,5770,35
20231020,145200,443251280,5780,5780,5780,5780,73
20231020,145100,442829340,5780,5780,5780,5780,85
20231020,145000,442338040,5780,5780,5780,5780,11
20231020,144900,442274460,5780,5780,5780,5780,5
20231020,144800,442245560,5790,5790,5790,5790,0
20231020,144700,442245560,5790,5790,5790,5790,0
20231020,144600,442245560,5790,5790,5790,5790,0
20231020,144500,442245560,5790,5780,5790,5780,20
20231020,144400,442129890,5750,5750,5750,5750,0
20231020,144300,442129890,5750,5770,5770,5750,1240
20231020,144200,434988660,5760,5760,5760,5760,45
20231020,144100,434729460,5760,5780,5780,5760,1187
20231020,144000,427868800,5790,5810,5820,5780,383
20231020,143900,425646220,5810,5810,5810,5810,61
20231020,143800,425291810,5820,5820,5820,5820,0
20231020,143700,425291810,5820,5810,5820,5810,30
20231020,143600,425117350,5790,5800,5800,5790,644
20231020,143500,421382470,5800,5800,5800,5800,10
20231020,143400,421324470,5800,5800,5800,5800,20
20231020,143300,421208470,5800,5800,5800,5800,0
20231020,143200,421208470,5800,5820,5820,5800,1250
20231020,143100,413944170,5820,5820,5820,5820,13
20231020,143000,413868510,5820,5820,5820,5820,0
20231020,142900,413868510,5820,5820,5820,5820,240
20231020,142800,412471710,5820,5820,5820,5820,155
20231020,142700,411569610,5820,5820,5820,5820,0
20231020,142600,411569610,5820,5820,5820,5820,0
20231020,142500,411569610,5820,5820,5820,5820,100
20231020,142400,410987610,5820,5830,5830,5820,113
20231020,142300,410328950,5830,5830,5830,5830,320
20231020,142200,408463350,5830,5830,5830,5830,100
20231020,142100,407880350,5830,5830,5830,5830,14
20231020,142000,407798730,5830,5830,5830,5830,0
20231020,141900,407798730,5830,5830,5830,5830,268
20231020,141800,406236290,5830,5830,5830,5830,67
20231020,141700,405845680,5830,5830,5830,5830,50
20231020,141600,405554180,5820,5820,5820,5820,320
20231020,141500,403691780,5820,5820,5820,5820,0
20231020,141400,403691780,5820,5820,5820,5820,117
20231020,141300,403010840,5830,5830,5830,5830,0
20231020,141200,403010840,5830,5830,5830,5830,0
20231020,141100,403010840,5830,5830,5830,5830,15
20231020,141000,402923390,5820,5820,5820,5820,0
20231020,140900,402923390,5820,5820,5820,5820,0
20231020,140800,402923390,5820,5820,5820,5820,114
20231020,140700,402259910,5820,5820,5820,5820,0
20231020,140600,402259910,5820,5820,5820,5820,0
20231020,140500,402259910,5820,5820,5820,5820,129
20231020,140400,401509130,5820,5810,5820,5810,60
20231020,140300,401160030,5820,5820,5820,5820,491
20231020,140200,398302410,5840,5830,5840,5820,36
20231020,140100,398092430,5820,5820,5820,5820,8
20231020,140000,398045870,5830,5840,5840,5830,544
20231020,135900,394873920,5840,5840,5840,5840,21
20231020,135800,394751280,5830,5830,5830,5830,13
20231020,135700,394675490,5830,5830,5830,5830,0
20231020,135600,394675490,5830,5830,5830,5830,0
20231020,135500,394675490,5830,5810,5830,5800,659
20231020,135400,390844050,5800,5810,5810,5800,189
20231020,135300,389747840,5800,5800,5800,5800,284
20231020,135200,388100640,5800,5800,5800,5800,73
20231020,135100,387677240,5800,5800,5810,5800,45
20231020,135000,387416120,5800,5800,5800,5800,561
20231020,134900,384162320,5800,5800,5800,5780,9
20231020,134800,384110180,5800,5780,5800,5780,26
20231020,134700,383959530,5780,5780,5780,5780,33
20231020,134600,383768790,5800,5800,5800,5800,0
20231020,134500,383768790,5800,5800,5800,5780,164
20231020,134400,382817730,5800,5800,5800,5800,43
20231020,134300,382568330,5800,5790,5800,5780,224
20231020,134200,381272490,5790,5800,5800,5780,553
20231020,134100,378070750,5790,5800,5800,5790,769
20231020,134000,373611100,5790,5780,5790,5780,413
20231020,133900,371219960,5770,5770,5770,5770,2
20231020,133800,371208420,5760,5760,5760,5760,0
20231020,133700,371208420,5760,5760,5760,5760,10
20231020,133600,371150820,5770,5780,5780,5770,31
20231020,133500,370971760,5780,5770,5780,5770,284
20231020,133400,369330740,5770,5760,5770,5760,705
20231020,133300,365265890,5740,5750,5750,5740,16
20231020,133200,365173920,5750,5750,5750,5750,0
20231020,133100,365173920,5750,5750,5750,5750,30
20231020,133000,365001420,5750,5750,5750,5750,362
20231020,132900,362919920,5740,5740,5740,5740,216
20231020,132800,361680080,5730,5730,5730,5730,0
20231020,132700,361680080,5730,5730,5730,5730,0
20231020,132600,361680080,5730,5730,5730,5730,13
20231020,132500,361605590,5740,5740,5740,5740,1
20231020,132400,361599850,5730,5730,5730,5730,11
20231020,132300,361536820,5730,5740,5740,5730,15
20231020,132200,361450860,5730,5730,5730,5730,0
20231020,132100,361450860,5730,5730,5730,5730,0
20231020,132000,361450860,5730,5730,5730,5730,0
20231020,131900,361450860,5730,5730,5730,5720,314
20231020,131800,359652640,5720,5720,5720,5720,0
20231020,131700,359652640,5720,5720,5720,5720,14
20231020,131600,359572560,5720,5720,5720,5720,8
20231020,131500,359526800,5720,5720,5720,5720,9
20231020,131400,359475320,5720,5720,5720,5720,49
20231020,131300,359195040,5720,5720,5720,5720,13
20231020,131200,359120680,5730,5730,5730,5730,0
20231020,131100,359120680,5730,5730,5730,5730,288
20231020,131000,357470440,5730,5730,5730,5730,14
20231020,130900,357390220,5740,5740,5740,5740,0
20231020,130800,357390220,5740,5740,5740,5740,200
20231020,130700,356242220,5740,5750,5750,5740,253
20231020,130600,354789490,5750,5750,5750,5750,0
20231020,130500,354789490,5750,5750,5750,5750,0
20231020,130400,354789490,5750,5750,5750,5750,15
20231020,130300,354703240,5750,5750,5750,5750,264
20231020,130200,353185240,5740,5740,5740,5740,14
20231020,130100,353104880,5730,5730,5730,5730,0
20231020,130000,353104880,5730,5730,5730,5730,13
20231020,125900,353030390,5730,5730,5730,5730,0
20231020,125800,353030390,5730,5730,5730,5730,0
20231020,125700,353030390,5730,5730,5730,5730,0
20231020,125600,353030390,5730,5730,5730,5730,0
20231020,125500,353030390,5730,5730,5730,5730,32
20231020,125400,352847030,5730,5730,5730,5730,35
20231020,125300,352646480,5730,5740,5740,5730,397
20231020,125200,350368810,5750,5750,5750,5750,13
20231020,125100,350294060,5740,5740,5740,5740,14
20231020,125000,350213700,5750,5750,5750,5750,0
20231020,124900,350213700,5750,5750,5750,5750,19
20231020,124800,350104450,5740,5730,5740,5730,14
20231020,124700,350024220,5730,5730,5730,5730,0
20231020,124600,350024220,5730,5730,5730,5730,117
20231020,124500,349353810,5740,5740,5740,5740,121
20231020,124400,348659270,5740,5750,5750,5740,36
20231020,124300,348452410,5750,5740,5750,5740,66
20231020,124200,348073560,5750,5740,5750,5740,14
20231020,124100,347993190,5750,5750,5750,5750,0
20231020,124000,347993190,5750,5750,5750,5750,100
20231020,123900,347418190,5740,5740,5740,5740,1
20231020,123800,347412450,5740,5750,5750,5740,113
20231020,123700,346762830,5740,5740,5740,5740,40
20231020,123600,346533230,5740,5740,5740,5740,202
20231020,123500,345373750,5740,5740,5750,5740,155
20231020,123400,344484040,5750,5750,5750,5750,6
20231020,123300,344449540,5750,5750,5750,5750,297
20231020,123200,342741790,5750,5750,5750,5750,12
20231020,123100,342672790,5770,5770,5770,5770,20
20231020,123000,342557390,5770,5770,5770,5770,50
20231020,122900,342268890,5770,5770,5770,5770,1
20231020,122800,342263120,5760,5750,5760,5750,14
20231020,122700,342182610,5750,5750,5750,5750,0
20231020,122600,342182610,5750,5750,5750,5750,0
20231020,122500,342182610,5750,5750,5750,5750,25
20231020,122400,342038860,5750,5750,5750,5750,2
20231020,122300,342027360,5740,5740,5740,5740,3
20231020,122200,342010140,5740,5740,5740,5740,0
20231020,122100,342010140,5740,5750,5750,5740,105
20231020,122000,341407420,5760,5760,5760,5760,0
20231020,121900,341407420,5760,5750,5760,5750,34
20231020,121800,341211720,5760,5760,5760,5760,0
20231020,121700,341211720,5760,5760,5760,5760,0
20231020,121600,341211720,5760,5750,5760,5750,83
20231020,121500,340733770,5770,5770,5770,5770,364
20231020,121400,338633490,5770,5770,5770,5770,0
20231020,121300,338633490,5770,5760,5770,5760,138
20231020,121200,337837360,5750,5750,5750,5750,14
20231020,121100,337756860,5740,5740,5740,5740,0
20231020,121000,337756860,5740,5740,5740,5740,0
20231020,120900,337756860,5740,5740,5740,5740,0
20231020,120800,337756860,5740,5750,5750,5740,35
20231020,120700,337555850,5740,5740,5740,5740,0
20231020,120600,337555850,5740,5740,5740,5740,14
20231020,120500,337475490,5750,5750,5750,5750,4
20231020,120400,337452490,5750,5750,5750,5750,10
20231020,120300,337394990,5750,5740,5750,5740,222
20231020,120200,336118620,5750,5730,5750,5730,243
20231020,120100,334724050,5720,5710,5720,5710,1977
20231020,120000,323415850,5710,5710,5710,5710,214
20231020,115900,322193910,5720,5720,5720,5720,7
20231020,115800,322153870,5720,5710,5720,5710,1208
20231020,115700,315245890,5710,5710,5710,5700,467
20231020,115600,312580320,5710,5700,5710,5700,65
20231020,115500,312209300,5700,5700,5700,5700,104
20231020,115400,311616500,5680,5680,5680,5680,0
20231020,115300,311616500,5680,5690,5690,5680,64
20231020,115200,311252840,5690,5690,5690,5690,3
20231020,115100,311235770,5690,5690,5690,5690,303
20231020,115000,309511700,5680,5690,5690,5680,168
20231020,114900,308556460,5690,5690,5690,5690,50
20231020,114800,308271960,5680,5680,5680,5680,0
20231020,114700,308271960,5680,5680,5680,5680,14
20231020,114600,308192440,5690,5690,5690,5690,20
20231020,114500,308078640,5690,5690,5690,5690,12
20231020,114400,308010360,5690,5690,5690,5690,5
20231020,114300,307981910,5680,5680,5680,5680,13
20231020,114200,307908070,5680,5680,5690,5680,623
20231020,114100,304369420,5680,5690,5690,5680,78
20231020,114000,303926300,5690,5690,5690,5680,399
20231020,113900,301656130,5690,5690,5690,5690,36
20231020,113800,301451290,5700,5700,5710,5700,96
20231020,113700,300903230,5690,5690,5690,5690,13
20231020,113600,300829260,5690,5700,5700,5690,122
20231020,113500,300134930,5690,5690,5690,5690,0
20231020,113400,300134930,5690,5690,5690,5690,24
20231020,113300,299998370,5690,5690,5690,5690,40
20231020,113200,299770770,5690,5690,5690,5690,5
20231020,113100,299742320,5680,5680,5680,5680,0
20231020,113000,299742320,5680,5680,5680,5680,190
20231020,112900,298663120,5680,5680,5680,5680,0
20231020,112800,298663120,5680,5680,5680,5680,0
20231020,112700,298663120,5680,5680,5680,5680,57
20231020,112600,298339360,5680,5680,5680,5680,39
20231020,112500,298117840,5690,5690,5690,5690,153
20231020,112400,297247270,5680,5690,5690,5680,14
20231020,112300,297167740,5690,5690,5690,5690,100
20231020,112200,296598740,5690,5690,5690,5690,4
20231020,112100,296575980,5680,5680,5700,5680,293
20231020,112000,294908220,5690,5690,5690,5690,0
20231020,111900,294908220,5690,5690,5690,5690,0
20231020,111800,294908220,5690,5690,5690,5690,13
20231020,111700,294834250,5690,5700,5700,5690,287
20231020,111600,293201190,5690,5690,5690,5690,301
20231020,111500,291488500,5690,5690,5690,5690,0
20231020,111400,291488500,5690,5700,5700,5690,20
20231020,111300,291374690,5700,5700,5700,5700,0
20231020,111200,291374690,5700,5700,5700,5700,0
20231020,111100,291374690,5700,5690,5700,5690,113
20231020,111000,290730720,5690,5690,5690,5690,0
20231020,110900,290730720,5690,5680,5690,5680,712
20231020,110800,286686440,5680,5690,5690,5680,15
20231020,110700,286601230,5680,5680,5680,5680,53
20231020,110600,286300190,5680,5680,5680,5680,220
20231020,110500,285050590,5680,5680,5680,5680,0
20231020,110400,285050590,5680,5680,5680,5680,1666
20231020,110300,275587710,5690,5690,5690,5690,343
20231020,110200,273636040,5690,5690,5690,5690,0
20231020,110100,273636040,5690,5700,5700,5690,109
20231020,110000,273015790,5690,5690,5690,5690,0
20231020,105900,273015790,5690,5690,5690,5690,6
20231020,105800,272981650,5690,5690,5690,5690,13
20231020,105700,272907680,5700,5700,5700,5700,20
20231020,105600,272793680,5710,5710,5710,5710,0
20231020,105500,272793680,5710,5710,5710,5710,20
20231020,105400,272679480,5710,5710,5710,5710,0
20231020,105300,272679480,5710,5710,5710,5710,0
20231020,105200,272679480,5710,5690,5710,5690,599
20231020,105100,269262030,5690,5690,5690,5690,0
20231020,105000,269262030,5690,5690,5690,5690,0
20231020,104900,269262030,5690,5680,5690,5680,57
20231020,104800,268938120,5680,5680,5680,5680,500
20231020,104700,266098120,5690,5690,5690,5690,583
20231020,104600,262780850,5690,5690,5690,5690,0
20231020,104500,262780850,5690,5680,5690,5680,684
20231020,104400,258895470,5680,5680,5680,5680,0
20231020,104300,258895470,5680,5680,5680,5680,25
20231020,104200,258753470,5680,5680,5680,5680,14
20231020,104100,258673950,5680,5680,5680,5680,0
20231020,104000,258673950,5680,5680,5680,5680,0
20231020,103900,258673950,5680,5680,5680,5680,0
20231020,103800,258673950,5680,5700,5700,5680,763
20231020,103700,254339150,5700,5690,5700,5690,529
20231020,103600,251326010,5680,5690,5690,5680,25
20231020,103500,251183910,5680,5680,5680,5680,1
20231020,103400,251178230,5680,5680,5690,5680,656
20231020,103300,247450910,5690,5680,5690,5680,113
20231020,103200,246808070,5690,5690,5690,5690,0
20231020,103100,246808070,5690,5690,5690,5690,0
20231020,103000,246808070,5690,5690,5690,5690,2
20231020,102900,246796690,5700,5690,5700,5690,10
20231020,102800,246739770,5690,5690,5690,5690,2
20231020,102700,246728390,5690,5690,5690,5690,5
20231020,102600,246699940,5680,5680,5680,5680,14
20231020,102500,246620420,5690,5700,5700,5690,177
20231020,102400,245613200,5700,5700,5700,5700,0
20231020,102300,245613200,5700,5700,5700,5690,413
20231020,102200,243259230,5700,5700,5700,5700,111
20231020,102100,242626530,5700,5690,5700,5690,43
20231020,102000,242381450,5700,5680,5700,5680,36
20231020,101900,242176570,5690,5690,5690,5690,7
20231020,101800,242136740,5680,5680,5680,5680,0
20231020,101700,242136740,5680,5680,5680,5680,74
20231020,101600,241716420,5690,5680,5690,5680,92
20231020,101500,241193710,5680,5670,5680,5670,787
20231020,101400,236730550,5670,5670,5680,5670,607
20231020,101300,233288810,5670,5680,5680,5670,2988
20231020,101200,216327130,5680,5680,5680,5680,505
20231020,101100,213458730,5690,5710,5710,5680,986
20231020,101000,207857400,5690,5700,5710,5690,2413
20231020,100900,194114250,5700,5700,5700,5700,210
20231020,100800,192917250,5700,5710,5710,5700,314
20231020,100700,191127440,5710,5720,5720,5700,114
20231020,100600,190476620,5720,5720,5720,5720,50
20231020,100500,190190620,5720,5710,5720,5710,60
20231020,100400,189847920,5700,5700,5700,5700,0
20231020,100300,189847920,5700,5700,5700,5700,768
20231020,100200,185470320,5700,5700,5700,5700,381
20231020,100100,183298620,5700,5700,5700,5700,87
20231020,100000,182802720,5690,5700,5700,5690,45
20231020,095900,182546350,5730,5700,5730,5700,91
20231020,095800,182026550,5700,5710,5710,5700,3223
20231020,095700,163637740,5720,5730,5730,5720,364
20231020,095600,161555460,5720,5720,5720,5720,336
20231020,095500,159633540,5720,5730,5730,5720,1136
20231020,095400,153126970,5740,5740,5740,5730,213
20231020,095300,151904480,5730,5730,5740,5730,243
20231020,095200,150511760,5730,5740,5740,5730,2118
20231020,095100,138374260,5730,5730,5740,5730,233
20231020,095000,137038970,5740,5730,5740,5730,68
20231020,094900,136648830,5730,5720,5730,5720,104
20231020,094800,136052950,5720,5720,5720,5720,331
20231020,094700,134159630,5730,5740,5740,5730,2925
20231020,094600,117394140,5750,5750,5750,5750,890
20231020,094500,112276640,5750,5750,5750,5750,0
20231020,094400,112276640,5750,5750,5750,5750,25
20231020,094300,112132890,5750,5750,5750,5750,1
20231020,094200,112127140,5780,5780,5780,5780,3
20231020,094100,112109800,5790,5790,5800,5790,15
20231020,094000,112022890,5800,5790,5800,5790,16
20231020,093900,111930100,5750,5760,5760,5750,151
20231020,093800,111060480,5780,5780,5780,5780,235
20231020,093700,109702180,5780,5770,5780,5770,360
20231020,093600,107621520,5770,5750,5770,5750,1283
20231020,093500,100231450,5780,5790,5790,5760,42
20231020,093400,99989280,5790,5770,5790,5770,6
20231020,093300,99954640,5790,5790,5790,5790,14
20231020,093200,99873580,5790,5790,5800,5770,488
20231020,093100,97056510,5790,5790,5790,5790,74
20231020,093000,96628050,5790,5780,5790,5780,108
20231020,092900,96002740,5770,5770,5770,5770,0
20231020,092800,96002740,5770,5770,5770,5770,188
20231020,092700,94917980,5770,5770,5770,5770,1
20231020,092600,94912210,5770,5770,5770,5770,1
20231020,092500,94906440,5740,5750,5760,5740,958
20231020,092400,89402910,5740,5730,5740,5730,68
20231020,092300,89012610,5730,5720,5730,5710,205
20231020,092200,87841550,5720,5740,5740,5720,219
20231020,092100,86588570,5740,5730,5750,5730,693
20231020,092000,82617650,5750,5730,5750,5730,77
20231020,091900,82176360,5750,5740,5750,5740,1013
20231020,091800,76352030,5740,5740,5740,5740,136
20231020,091700,75571390,5760,5750,5760,5740,335
20231020,091600,73645130,5760,5760,5760,5760,609
20231020,091500,70137290,5760,5760,5760,5760,306
20231020,091400,68374730,5750,5750,5750,5750,0
20231020,091300,68374730,5750,5750,5750,5750,415
20231020,091200,65988480,5730,5720,5730,5720,403
20231020,091100,63682290,5720,5780,5780,5720,2474
20231020,091000,49467110,5780,5800,5800,5780,300
20231020,090900,47729110,5760,5800,5800,5760,927
20231020,090800,42384640,5800,5800,5800,5800,19
20231020,090700,42274440,5810,5770,5810,5770,555
20231020,090600,39070150,5770,5770,5770,5770,27
20231020,090500,38914360,5750,5770,5770,5750,769
20231020,090400,34492310,5760,5760,5770,5760,986
20231020,090300,28812920,5760,5830,5830,5760,106
20231020,090200,28201840,5820,5820,5820,5820,192
20231020,090100,27084400,5820,5800,5820,5800,1100
20231020,090000,20694270,5800,5710,5820,5700,3623